December 15th, 2015

Energy Select Sector SPDR (NY: XLE )

38.34 USD +2.53 (+7.07%)
Official Closing Price Updated: 5:12 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
Nov 02, 2020 29.11 30.09 28.57 29.70 41,881,819 +0.98(+3.41%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,686 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.51(-1.65%)
Oct 12, 2020 30.69 30.98 30.37 30.90 16,683,916 +0.11(+0.36%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
Oct 01, 2020 29.62 29.75 28.85 29.03 28,363,811 -0.92(-3.07%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,711 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,775 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,969 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,977 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.26 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,691 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,138 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,035 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,799 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,041 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.